| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 3.8 | 3.87 | 3.79 | 3.85 | 3.85 | +0.05 (+1.32%) | 7,262,940 |
| 23 Aug 2021 | CNY | 3.74 | 3.84 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 6,256,926 |
| 20 Aug 2021 | CNY | 3.78 | 3.78 | 3.68 | 3.74 | 3.74 | -0.06 (-1.58%) | 5,100,567 |
| 19 Aug 2021 | CNY | 3.77 | 3.82 | 3.72 | 3.8 | 3.8 | +0.03 (+0.80%) | 6,542,500 |
| 18 Aug 2021 | CNY | 3.66 | 3.78 | 3.66 | 3.77 | 3.77 | +0.11 (+3.01%) | 6,664,700 |
| 17 Aug 2021 | CNY | 3.71 | 3.78 | 3.64 | 3.66 | 3.66 | -0.07 (-1.88%) | 6,171,888 |
| 16 Aug 2021 | CNY | 3.7 | 3.77 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 5,161,901 |
| 13 Aug 2021 | CNY | 3.73 | 3.78 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 6,455,300 |
| 12 Aug 2021 | CNY | 3.68 | 3.73 | 3.66 | 3.73 | 3.73 | +0.06 (+1.63%) | 5,249,010 |
| 11 Aug 2021 | CNY | 3.64 | 3.69 | 3.61 | 3.67 | 3.67 | +0.04 (+1.10%) | 5,596,777 |
| 10 Aug 2021 | CNY | 3.6 | 3.65 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 4,553,600 |
| 9 Aug 2021 | CNY | 3.53 | 3.62 | 3.52 | 3.6 | 3.6 | +0.07 (+1.98%) | 5,506,600 |
| 6 Aug 2021 | CNY | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | 0.0 (0.0%) | 3,584,095 |
| 5 Aug 2021 | CNY | 3.55 | 3.57 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 3,787,080 |
| 4 Aug 2021 | CNY | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 3,564,500 |
| 3 Aug 2021 | CNY | 3.53 | 3.6 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 3,840,701 |
| 2 Aug 2021 | CNY | 3.51 | 3.57 | 3.46 | 3.55 | 3.55 | +0.03 (+0.85%) | 4,918,770 |
| 30 Jul 2021 | CNY | 3.42 | 3.54 | 3.4 | 3.52 | 3.52 | +0.11 (+3.23%) | 6,477,181 |
| 29 Jul 2021 | CNY | 3.39 | 3.41 | 3.35 | 3.41 | 3.41 | +0.05 (+1.49%) | 2,668,833 |
| 28 Jul 2021 | CNY | 3.45 | 3.48 | 3.32 | 3.36 | 3.36 | -0.1 (-2.89%) | 4,968,367 |
| 27 Jul 2021 | CNY | 3.51 | 3.54 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 4,170,110 |
| 26 Jul 2021 | CNY | 3.58 | 3.59 | 3.47 | 3.51 | 3.51 | -0.09 (-2.50%) | 7,013,900 |
| 23 Jul 2021 | CNY | 3.62 | 3.65 | 3.57 | 3.6 | 3.6 | -0.03 (-0.83%) | 4,640,516 |
| 22 Jul 2021 | CNY | 3.58 | 3.65 | 3.57 | 3.63 | 3.63 | +0.05 (+1.40%) | 4,020,219 |
| 21 Jul 2021 | CNY | 3.61 | 3.61 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 3,757,600 |
| 20 Jul 2021 | CNY | 3.66 | 3.67 | 3.56 | 3.6 | 3.6 | -0.08 (-2.17%) | 6,923,811 |
| 19 Jul 2021 | CNY | 3.7 | 3.72 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 3,998,500 |
| 16 Jul 2021 | CNY | 3.71 | 3.76 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 3,180,703 |
| 15 Jul 2021 | CNY | 3.79 | 3.79 | 3.68 | 3.73 | 3.73 | -0.02 (-0.53%) | 5,477,901 |
| 14 Jul 2021 | CNY | 3.8 | 3.84 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 5,114,564 |
